MRK·Historical Data
View MRK's full daily price history. Download OHLC data as CSV and track long-term trends.
Merck & Co. (MRK) — OHLC preview (1970-01-02 to 2026-10-15)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | 149.7 | 152.34 | 144.92 | 145.19 | — |
| 2026-10-14 | 143.1 | 148.15 | 142.66 | 147.37 | — |
| 2026-10-13 | 145.85 | 145.93 | 141.58 | 141.98 | — |
| 2026-10-12 | 145.75 | 146.36 | 144.64 | 145.45 | — |
| 2026-10-09 | 141.37 | 146.68 | 141.38 | 145.6 | — |
| 2026-10-08 | 141.9 | 142.77 | 138.9 | 142.38 | — |
| 2026-10-07 | 142.02 | 144.15 | 141.51 | 142.79 | — |
| 2026-10-06 | 140.13 | 142.15 | 139.75 | 141.94 | — |
| 2026-10-05 | 143.67 | 144.06 | 138.8 | 139.54 | — |
| 2026-10-02 | 143.77 | 144.35 | 142.73 | 144.3 | — |
| 2026-10-01 | 144.71 | 145.39 | 143.26 | 143.81 | — |
| 2026-09-30 | 148.95 | 149.27 | 145.26 | 145.31 | — |
| 2026-09-29 | 148.17 | 150.36 | 146.09 | 149.28 | — |
| 2026-09-28 | 147.65 | 149.17 | 146.28 | 148.69 | — |
| 2026-09-25 | 148.06 | 149.94 | 147.48 | 148.78 | — |
| 2026-09-24 | 148.16 | 151.46 | 147.9 | 147.98 | — |
| 2026-09-23 | 151.32 | 151.52 | 146.89 | 148.08 | — |
| 2026-09-21 | 146.79 | 150.49 | 145.6 | 149.5 | — |
| 2026-09-18 | 147.08 | 147.84 | 145.74 | 146.87 | — |
| 2026-09-17 | 145.74 | 147.65 | 145.32 | 147.15 | — |
| 2026-09-16 | 143.96 | 144.97 | 143.5 | 144.91 | — |
| 2026-09-15 | 143.85 | 144.15 | 142.32 | 143.79 | — |
| 2026-09-14 | 146.42 | 147.09 | 144.1 | 144.85 | — |
| 2026-09-11 | 145.52 | 145.89 | 143.69 | 143.93 | — |
| 2026-09-10 | 147.94 | 147.96 | 144.1 | 144.71 | — |
| 2026-09-09 | 148.96 | 149.41 | 147.19 | 147.53 | — |
| 2026-09-08 | 148.41 | 149.59 | 146.28 | 148.46 | — |
| 2026-09-04 | 150.83 | 152.21 | 150.09 | 150.33 | — |
| 2026-09-02 | 151.5 | 152.69 | 149.97 | 151.64 | — |
| 2026-09-01 | 150.23 | 151.68 | 148.55 | 149.86 | — |